Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3900 +0.0085 (+2.23%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.3150 0.3400 0.3150 0.3400 271,468 +0.02(+6.25%)
Mar 27, 2013 0.3150 0.3300 0.3150 0.3200 106,436 +0.01(+1.59%)
Mar 26, 2013 0.3300 0.3400 0.3100 0.3150 294,260 -0.01(-1.56%)
Mar 25, 2013 0.3250 0.3400 0.3200 0.3200 73,061 -0.01(-1.54%)
Mar 22, 2013 0.3300 0.3400 0.3060 0.3250 163,999 -0.02(-4.41%)
Mar 21, 2013 0.3500 0.3500 0.3060 0.3400 105,542 +0.02(+6.25%)
Mar 20, 2013 0.3300 0.3300 0.3060 0.3200 174,175 -0.01(-3.03%)
Mar 19, 2013 0.3060 0.3300 0.3060 0.3300 120,527 +0.01(+3.94%)
Mar 18, 2013 0.3400 0.3500 0.3020 0.3175 150,532 -0.02(-6.62%)
Mar 15, 2013 0.2900 0.3400 0.2900 0.3400 454,971 +0.05(+17.24%)
Mar 14, 2013 0.3000 0.3000 0.2900 0.2900 52,340 +0.00(+0.00%)
Mar 13, 2013 0.2950 0.3000 0.2850 0.2900 87,048 -0.01(-1.69%)
Mar 12, 2013 0.2850 0.3000 0.2800 0.2950 172,195 +0.01(+1.72%)
Mar 11, 2013 0.2999 0.3000 0.2800 0.2900 87,449 -0.01(-3.30%)
Mar 08, 2013 0.2896 0.2999 0.2800 0.2999 227,435 +0.01(+3.56%)
Mar 07, 2013 0.2800 0.2896 0.2700 0.2896 126,823 +0.01(+3.80%)
Mar 06, 2013 0.2700 0.2800 0.2700 0.2790 59,145 +0.01(+1.82%)
Mar 05, 2013 0.2700 0.2790 0.2600 0.2740 58,177 +0.00(+1.48%)
Mar 04, 2013 0.2800 0.2800 0.2600 0.2700 26,029 +0.01(+1.89%)
Mar 01, 2013 0.2600 0.2800 0.2600 0.2650 28,565 +0.01(+1.92%)
Feb 28, 2013 0.2800 0.2800 0.2600 0.2600 142,400 +0.00(+0.00%)
Feb 27, 2013 0.2600 0.2800 0.2600 0.2600 17,845 +0.00(+0.00%)
Feb 26, 2013 0.2600 0.2800 0.2500 0.2600 68,278 +0.01(+4.00%)
Feb 25, 2013 0.2800 0.2800 0.2500 0.2500 332,573 -0.02(-7.41%)
Feb 22, 2013 0.2720 0.2800 0.2600 0.2700 120,572 -0.01(-3.57%)
Feb 21, 2013 0.2730 0.2800 0.2730 0.2800 31,859 +0.00(+0.00%)
Feb 20, 2013 0.2970 0.2970 0.2800 0.2800 77,899 +0.00(+0.00%)
Feb 19, 2013 0.2800 0.3050 0.2650 0.2800 107,996 +0.01(+2.94%)
Feb 15, 2013 0.2700 0.3050 0.2700 0.2720 164,086 -0.01(-2.86%)
Feb 14, 2013 0.2800 0.3000 0.2700 0.2800 48,426 -0.02(-6.04%)
Feb 13, 2013 0.2800 0.3000 0.2800 0.2980 43,001 +0.01(+2.76%)
Feb 12, 2013 0.3090 0.3090 0.2800 0.2900 41,040 +0.00(+0.00%)
Feb 11, 2013 0.2832 0.3000 0.2800 0.2900 158,871 +0.01(+2.40%)
Feb 08, 2013 0.3000 0.3000 0.2800 0.2832 116,885 +0.00(+1.14%)
Feb 07, 2013 0.2800 0.3000 0.2700 0.2800 97,984 -0.01(-3.41%)
Feb 06, 2013 0.2400 0.2899 0.2400 0.2899 380,767 +0.03(+13.69%)
Feb 04, 2013 0.2455 0.2550 0.2450 0.2550 120,304 +0.01(+2.00%)
Feb 01, 2013 0.2500 0.2550 0.2450 0.2500 390,624 +0.00(+0.00%)
Jan 31, 2013 0.2500 0.2600 0.2500 0.2500 97,440 -0.00(-1.19%)
Jan 30, 2013 0.2600 0.2600 0.2500 0.2530 539,305 -0.01(-4.53%)
Jan 29, 2013 0.2400 0.2700 0.2400 0.2650 124,121 +0.02(+6.00%)
Jan 28, 2013 0.2600 0.2725 0.2500 0.2500 494,185 -0.01(-4.58%)
Jan 25, 2013 0.2550 0.2820 0.2550 0.2620 59,035 -0.01(-3.85%)
Jan 24, 2013 0.2751 0.2850 0.2700 0.2725 199,477 -0.00(-0.95%)
Jan 23, 2013 0.2800 0.2900 0.2700 0.2751 394,968 -0.01(-2.20%)
Jan 22, 2013 0.3000 0.3000 0.2800 0.2813 54,571 -0.02(-6.23%)
Jan 18, 2013 0.2750 0.3000 0.2750 0.3000 148,531 +0.02(+6.95%)
Jan 17, 2013 0.2700 0.2940 0.2700 0.2805 38,679 +0.00(+0.00%)
Jan 16, 2013 0.2775 0.2900 0.2750 0.2805 50,994 -0.01(-3.28%)
Jan 15, 2013 0.2951 0.2951 0.2770 0.2900 127,649 +0.00(+0.00%)
Jan 14, 2013 0.2951 0.2951 0.2819 0.2900 37,464 -0.01(-1.73%)
Jan 12, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.00(+0.00%)
Jan 11, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.01(+2.64%)
Jan 10, 2013 0.2875 0.2876 0.2800 0.2875 62,277 -0.00(-0.03%)
Jan 09, 2013 0.2875 0.2900 0.2875 0.2876 47,570 -0.00(-0.83%)
Jan 08, 2013 0.2970 0.2970 0.2875 0.2900 46,398 -0.01(-1.69%)
Jan 07, 2013 0.2950 0.3090 0.2860 0.2950 122,470 +0.01(+1.72%)
Jan 04, 2013 0.2990 0.2990 0.2900 0.2900 50,082 -0.00(-0.07%)
Jan 03, 2013 0.2900 0.2990 0.2900 0.2902 48,973 -0.01(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.